25,345€
1,46%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 25,64 | 26,01 | 25,13 | 25,63 | 2,58% | - |
| 25.06.2026 | 25,78 | 26,00 | 24,98 | 24,98 | -7,34% | 330,00 |
| 24.06.2026 | 26,51 | 26,96 | 26,51 | 26,96 | 0,67% | 25,00 |
| 23.06.2026 | 26,59 | 26,78 | 26,59 | 26,78 | -0,45% | 363,00 |
| 22.06.2026 | 27,45 | 27,50 | 26,90 | 26,90 | -3,45% | 485,00 |
| 19.06.2026 | 27,46 | 27,86 | 27,46 | 27,86 | -1,31% | 60,00 |
| 18.06.2026 | 28,13 | 28,23 | 28,13 | 28,23 | 0,00% | 192,00 |
| 17.06.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,84% | - |
| 16.06.2026 | 28,49 | 28,49 | 28,47 | 28,47 | 0,14% | 20,00 |
| 15.06.2026 | 28,68 | 28,68 | 28,27 | 28,43 | -1,56% | 200,00 |
| 12.06.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -5,12% | - |
| 11.06.2026 | 29,51 | 30,44 | 29,51 | 30,44 | 6,84% | 600,00 |
| 10.06.2026 | 28,49 | 28,49 | 28,49 | 28,49 | -3,03% | - |
| 09.06.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 0,41% | 100,00 |
| 08.06.2026 | 29,26 | 29,26 | 29,26 | 29,26 | -1,61% | - |
| 05.06.2026 | 29,58 | 29,74 | 29,58 | 29,74 | -2,01% | 268,00 |
| 04.06.2026 | 30,22 | 30,44 | 30,22 | 30,35 | 2,67% | 772,00 |
| 03.06.2026 | 29,67 | 30,00 | 29,56 | 29,56 | -2,54% | 1.508,00 |
| 02.06.2026 | 29,54 | 30,33 | 29,54 | 30,33 | 0,63% | 500,00 |
| 01.06.2026 | 28,80 | 30,14 | 28,80 | 30,14 | 1,17% | 17,00 |
| 29.05.2026 | 29,36 | 29,79 | 29,36 | 29,79 | -0,07% | 25,00 |
| 28.05.2026 | 29,49 | 29,81 | 29,49 | 29,81 | -1,00% | 50,00 |
| 27.05.2026 | 30,11 | 30,11 | 30,11 | 30,11 | -3,00% | - |
| 26.05.2026 | 30,88 | 31,04 | 30,88 | 31,04 | 0,39% | 260,00 |
| 25.05.2026 | 30,92 | 30,92 | 30,92 | 30,92 | 0,49% | 19,00 |
| 22.05.2026 | 30,77 | 30,77 | 30,77 | 30,77 | -0,61% | - |
| 21.05.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,35% | - |
| 20.05.2026 | 32,32 | 32,50 | 31,07 | 31,07 | -5,30% | 421,00 |
| 19.05.2026 | 32,81 | 32,81 | 32,81 | 32,81 | -0,46% | - |
| 18.05.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 0,09% | - |
| 15.05.2026 | 32,93 | 32,93 | 32,93 | 32,93 | -2,08% | - |
| 14.05.2026 | 32,99 | 33,63 | 32,99 | 33,63 | 1,23% | 250,00 |
| 13.05.2026 | 33,44 | 33,44 | 33,22 | 33,22 | 1,84% | 393,00 |
| 12.05.2026 | 32,65 | 32,88 | 32,52 | 32,62 | 4,79% | 1.708,00 |
| 11.05.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 0,16% | 10,00 |
| 08.05.2026 | 31,63 | 31,63 | 31,08 | 31,08 | -5,85% | 67,00 |
| 07.05.2026 | 33,01 | 33,01 | 33,01 | 33,01 | -0,69% | 37,00 |
| 06.05.2026 | 34,62 | 34,62 | 33,24 | 33,24 | -5,03% | 2,00 |
| 05.05.2026 | 34,53 | 35,00 | 34,08 | 35,00 | 2,58% | 2.230,00 |
| 04.05.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 1,64% | - |
| 30.04.2026 | 33,56 | 33,57 | 33,56 | 33,57 | 3,93% | 28,00 |
| 29.04.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 28.04.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,25% | - |
| 27.04.2026 | 32,71 | 32,71 | 32,71 | 32,71 | 0,46% | - |
| 24.04.2026 | 32,78 | 32,78 | 32,56 | 32,56 | 1,75% | 8,00 |
| 23.04.2026 | 32,81 | 32,82 | 32,00 | 32,00 | -2,71% | 275,00 |
| 22.04.2026 | 32,50 | 32,89 | 32,50 | 32,89 | 5,28% | 408,00 |
| 21.04.2026 | 31,05 | 31,24 | 31,05 | 31,24 | 0,16% | 329,00 |
| 20.04.2026 | 30,83 | 31,19 | 30,83 | 31,19 | 4,49% | 200,00 |
| 17.04.2026 | 33,68 | 33,68 | 29,85 | 29,85 | -9,10% | 958,00 |
| 16.04.2026 | 32,73 | 32,84 | 32,73 | 32,84 | -0,42% | 126,00 |
| 15.04.2026 | 32,97 | 32,98 | 32,97 | 32,98 | -1,99% | 133,00 |
| 14.04.2026 | 34,33 | 34,34 | 33,65 | 33,65 | -2,32% | 498,00 |
| 13.04.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 4,39% | - |
| 10.04.2026 | 32,30 | 33,00 | 32,30 | 33,00 | -2,68% | 1.212,00 |
| 09.04.2026 | 33,40 | 33,91 | 33,40 | 33,91 | 2,79% | 30,00 |
| 08.04.2026 | 32,76 | 33,00 | 30,73 | 32,99 | -9,54% | 2.932,00 |
| 07.04.2026 | 35,40 | 36,47 | 35,07 | 36,47 | 2,73% | 455,00 |
| 02.04.2026 | 35,30 | 36,30 | 35,30 | 35,50 | 2,90% | 172,00 |
| 01.04.2026 | 35,80 | 35,80 | 34,50 | 34,50 | -2,27% | 350,00 |
| 31.03.2026 | 36,40 | 37,00 | 35,30 | 35,30 | -2,22% | 1.127,00 |
| 30.03.2026 | 35,00 | 36,10 | 35,00 | 36,10 | 3,74% | 3.732,00 |
| 27.03.2026 | 34,10 | 35,00 | 34,10 | 34,80 | 1,46% | 985,00 |
| 26.03.2026 | 33,90 | 34,30 | 33,90 | 34,30 | 0,29% | 34,00 |
| 25.03.2026 | 32,50 | 34,20 | 32,50 | 34,20 | 11,04% | 291,00 |
| 24.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,60% | - |
| 23.03.2026 | 31,30 | 31,40 | 30,60 | 31,30 | -0,95% | 2.773,00 |
| 20.03.2026 | 32,10 | 32,10 | 31,60 | 31,60 | -2,17% | 500,00 |
| 19.03.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -1,82% | 4,00 |
| 18.03.2026 | 32,40 | 32,90 | 32,40 | 32,90 | 1,23% | 1.013,00 |
| 17.03.2026 | 30,90 | 32,50 | 30,90 | 32,50 | 3,83% | 440,00 |
| 16.03.2026 | 32,00 | 32,00 | 31,30 | 31,30 | -3,40% | 600,00 |
| 13.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | - |
| 12.03.2026 | 29,30 | 31,90 | 29,30 | 31,90 | 10,38% | 16,00 |
| 11.03.2026 | 29,00 | 29,00 | 28,90 | 28,90 | -1,03% | 73,00 |
| 10.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 09.03.2026 | 28,10 | 30,20 | 28,10 | 30,20 | 2,37% | 1.161,00 |
| 06.03.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 05.03.2026 | 27,60 | 29,10 | 27,60 | 29,10 | 7,78% | 50,00 |
| 04.03.2026 | 26,10 | 27,00 | 26,10 | 27,00 | 7,14% | 747,00 |
| 03.03.2026 | 25,80 | 25,80 | 25,20 | 25,20 | -1,56% | 550,00 |
| 02.03.2026 | 25,20 | 25,60 | 24,80 | 25,60 | -1,16% | 1.451,00 |
| 27.02.2026 | 24,70 | 25,90 | 24,70 | 25,90 | 3,60% | 2.695,00 |
| 26.02.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 60,00 |
| 25.02.2026 | 26,10 | 26,80 | 25,20 | 25,20 | -3,82% | 1.082,00 |
| 24.02.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 2,75% | 696,00 |
| 23.02.2026 | 25,40 | 25,70 | 25,40 | 25,50 | 2,00% | 403,00 |
| 20.02.2026 | 26,50 | 27,00 | 25,00 | 25,00 | -5,66% | 1.005,00 |
| 19.02.2026 | 26,70 | 27,10 | 26,50 | 26,50 | -1,12% | 999,00 |
| 18.02.2026 | 26,40 | 26,80 | 26,40 | 26,80 | -1,11% | 114,00 |
| 17.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -2,52% | - |
| 16.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 530,00 |
| 13.02.2026 | 27,30 | 27,60 | 27,30 | 27,60 | -3,50% | 60,00 |
| 12.02.2026 | 28,10 | 28,60 | 28,10 | 28,60 | 2,14% | 300,00 |
| 11.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 10.02.2026 | 26,70 | 28,00 | 26,70 | 28,00 | 5,26% | 570,00 |
| 09.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 06.02.2026 | 25,70 | 26,50 | 25,70 | 26,50 | 4,33% | 5,00 |
| 05.02.2026 | 27,70 | 27,70 | 25,40 | 25,40 | -6,27% | 1.104,00 |
| 04.02.2026 | 25,40 | 27,10 | 25,40 | 27,10 | 2,65% | 4.490,00 |